Bango PLC (AIM:BGO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 80.00
+2.00 (2.56%)
Nov 4, 2026, 4:33 PM GMT
Bango Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 2.56% | 88,198 |
| Nov 3, 2026 | 78.00 | 77.91 | 76.25 | 78.00 | 78.00 | - | 58,500 |
| Nov 2, 2026 | 77.50 | 78.96 | 75.31 | 78.00 | 78.00 | 0.65% | 79,653 |
| Oct 30, 2026 | 78.50 | 80.00 | 75.00 | 77.50 | 77.50 | -1.27% | 52,336 |
| Oct 29, 2026 | 78.50 | 80.00 | 78.21 | 78.50 | 78.50 | - | 57,267 |
| Oct 28, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 43,629 |
| Oct 27, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 30,846 |
| Oct 26, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 58,700 |
| Oct 23, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 59,091 |
| Oct 22, 2026 | 77.00 | 80.00 | 74.00 | 78.50 | 78.50 | 1.95% | 139,743 |
| Oct 21, 2026 | 72.50 | 77.89 | 72.60 | 77.00 | 77.00 | 6.21% | 314,562 |
| Oct 20, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 96,607 |
| Oct 19, 2026 | 71.00 | 75.00 | 70.00 | 72.50 | 72.50 | 2.11% | 70,045 |
| Oct 16, 2026 | 71.00 | 71.48 | 70.00 | 71.00 | 71.00 | - | 236,744 |
| Oct 15, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 173,078 |
| Oct 14, 2026 | 70.50 | 72.00 | 70.21 | 71.00 | 71.00 | 0.71% | 47,982 |
| Oct 13, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 133,619 |
| Oct 12, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 58,212 |
| Oct 9, 2026 | 68.50 | 72.00 | 67.00 | 70.50 | 70.50 | 2.92% | 73,443 |
| Oct 8, 2026 | 71.50 | 72.00 | 65.00 | 68.50 | 68.50 | -6.93% | 256,244 |
| Oct 7, 2026 | 74.50 | 75.00 | 70.50 | 73.60 | 73.60 | -1.21% | 308,010 |
| Oct 6, 2026 | 74.50 | 78.00 | 73.25 | 74.50 | 74.50 | - | 161,051 |
| Oct 5, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 21,688 |
| Oct 2, 2026 | 75.00 | 76.00 | 73.00 | 74.50 | 74.50 | -0.67% | 68,783 |
| Oct 1, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 69,033 |
| Sep 30, 2026 | 73.50 | 76.00 | 73.50 | 75.00 | 75.00 | 2.04% | 208,977 |
| Sep 29, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | -0.68% | 204,917 |
| Sep 28, 2026 | 72.00 | 75.00 | 70.00 | 74.00 | 74.00 | 2.78% | 240,388 |
| Sep 25, 2026 | 61.50 | 74.00 | 60.00 | 72.00 | 72.00 | 17.07% | 677,004 |
| Sep 24, 2026 | 62.50 | 65.00 | 60.00 | 61.50 | 61.50 | -1.60% | 76,743 |
| Sep 23, 2026 | 62.50 | 62.40 | 60.00 | 62.50 | 62.50 | - | 47,242 |
| Sep 22, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 30,209 |
| Sep 21, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 58,343 |
| Sep 18, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 40,287 |
| Sep 17, 2026 | 62.50 | 62.40 | 60.76 | 62.50 | 62.50 | - | 29,011 |
| Sep 16, 2026 | 62.50 | 65.00 | 60.55 | 62.50 | 62.50 | - | 39,262 |
| Sep 15, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 110,664 |
| Sep 14, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 360,831 |
| Sep 11, 2026 | 66.00 | 68.00 | 60.00 | 62.50 | 62.50 | -5.30% | 160,547 |
| Sep 10, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 127,590 |
| Sep 9, 2026 | 66.00 | 68.00 | 64.40 | 65.00 | 65.00 | -1.52% | 19,485 |
| Sep 8, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 17,834 |
| Sep 7, 2026 | 66.50 | 68.00 | 65.00 | 65.00 | 65.00 | -2.26% | 120,743 |
| Sep 4, 2026 | 66.00 | 68.00 | 65.00 | 66.50 | 66.50 | 1.37% | 33,065 |
| Sep 3, 2026 | 65.00 | 68.00 | 64.00 | 65.60 | 65.60 | 0.92% | 91,689 |
| Sep 2, 2026 | 64.50 | 67.00 | 62.75 | 65.00 | 65.00 | 0.78% | 190,572 |
| Sep 1, 2026 | 64.50 | 67.00 | 62.00 | 64.50 | 64.50 | - | 102,519 |
| Aug 28, 2026 | 62.50 | 66.00 | 62.00 | 64.50 | 64.50 | 3.20% | 248,494 |
| Aug 27, 2026 | 62.50 | 64.00 | 60.00 | 62.50 | 62.50 | -0.79% | 138,852 |
| Aug 26, 2026 | 62.50 | 65.00 | 60.05 | 63.00 | 63.00 | 0.80% | 1,358,512 |